Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Residential Investment Corp (NY: NRZ )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.100 8.150 7.750 7.930 4,463,000 -0.14(-1.73%)
Jul 30, 2020 8.010 8.120 7.960 8.070 3,871,310 -0.08(-0.98%)
Jul 29, 2020 8.010 8.170 7.970 8.150 4,113,975 +0.21(+2.64%)
Jul 28, 2020 7.860 8.072 7.820 7.940 5,554,316 +0.17(+2.19%)
Jul 27, 2020 7.670 7.830 7.600 7.770 3,085,997 +0.16(+2.10%)
Jul 24, 2020 7.760 7.880 7.570 7.610 3,711,400 -0.19(-2.44%)
Jul 23, 2020 7.950 8.190 7.730 7.800 6,750,211 -0.19(-2.38%)
Jul 22, 2020 7.890 8.020 7.760 7.990 11,333,654 +0.10(+1.27%)
Jul 21, 2020 7.570 7.970 7.520 7.890 6,959,059 +0.32(+4.23%)
Jul 20, 2020 7.660 7.760 7.510 7.570 5,244,005 -0.14(-1.82%)
Jul 17, 2020 7.560 7.825 7.520 7.710 6,066,600 +0.16(+2.12%)
Jul 16, 2020 7.280 7.670 7.240 7.550 7,221,821 +0.25(+3.42%)
Jul 15, 2020 6.950 7.350 6.930 7.300 7,267,688 +0.56(+8.31%)
Jul 14, 2020 6.650 6.820 6.520 6.740 2,990,981 +0.04(+0.60%)
Jul 13, 2020 6.850 6.990 6.690 6.700 5,252,227 -0.12(-1.76%)
Jul 10, 2020 6.480 6.850 6.390 6.820 5,697,900 +0.33(+5.08%)
Jul 09, 2020 6.820 6.840 6.380 6.490 6,728,834 -0.34(-4.98%)
Jul 08, 2020 6.820 7.000 6.710 6.830 6,085,123 +0.03(+0.44%)
Jul 07, 2020 7.150 7.150 6.780 6.800 5,629,066 -0.40(-5.56%)
Jul 06, 2020 7.000 7.270 6.920 7.200 10,921,594 +0.30(+4.35%)
Jul 02, 2020 7.360 7.360 6.900 6.900 6,839,300 -0.34(-4.70%)
Jul 01, 2020 7.300 7.540 7.150 7.240 4,867,537 -0.19(-2.56%)
Jun 30, 2020 7.380 7.500 7.270 7.430 4,350,736 +0.02(+0.27%)
Jun 29, 2020 7.090 7.440 6.840 7.410 4,777,080 +0.27(+3.78%)
Jun 26, 2020 7.440 7.500 7.080 7.140 6,461,800 -0.37(-4.93%)
Jun 25, 2020 7.200 7.550 7.140 7.510 5,464,185 +0.13(+1.76%)
Jun 24, 2020 7.850 7.890 7.130 7.380 8,224,955 -0.65(-8.09%)
Jun 23, 2020 7.800 8.040 7.660 8.030 8,321,470 +0.62(+8.37%)
Jun 22, 2020 7.410 7.500 7.300 7.410 5,424,669 -0.04(-0.54%)
Jun 19, 2020 7.680 7.980 7.440 7.450 12,761,400 -0.18(-2.36%)
Jun 18, 2020 7.600 7.910 7.510 7.630 4,323,593 -0.08(-1.04%)
Jun 17, 2020 7.970 8.000 7.640 7.710 5,437,817 -0.26(-3.26%)
Jun 16, 2020 8.490 8.490 7.725 7.970 7,247,257 +0.07(+0.89%)
Jun 15, 2020 7.300 8.030 7.110 7.900 9,673,417 +0.19(+2.46%)
Jun 12, 2020 7.780 7.830 7.280 7.710 6,830,900 +0.44(+6.05%)
Jun 11, 2020 7.250 7.670 6.900 7.270 11,145,584 -0.66(-8.32%)
Jun 10, 2020 8.650 8.650 7.920 7.930 11,576,018 -0.63(-7.36%)
Jun 09, 2020 8.580 9.100 8.360 8.560 9,245,096 -0.34(-3.82%)
Jun 08, 2020 8.950 9.060 8.610 8.900 17,646,080 +0.46(+5.45%)
Jun 05, 2020 9.050 9.419 8.370 8.440 12,128,101 +0.18(+2.18%)
Jun 04, 2020 7.880 8.410 7.750 8.260 10,124,726 +0.38(+4.82%)
Jun 03, 2020 7.600 8.110 7.580 7.880 9,592,732 +0.46(+6.20%)
Jun 02, 2020 7.600 7.720 7.310 7.420 6,860,627 -0.08(-1.07%)
Jun 01, 2020 7.080 7.610 7.010 7.500 7,371,485 +0.33(+4.60%)
May 29, 2020 7.350 7.510 7.130 7.170 10,286,600 -0.37(-4.91%)
May 28, 2020 7.690 8.040 7.450 7.540 9,372,050 -0.09(-1.18%)
May 27, 2020 7.670 7.820 7.210 7.630 9,973,255 +0.26(+3.53%)
May 26, 2020 7.270 7.520 7.150 7.370 8,502,007 +0.37(+5.29%)
May 22, 2020 7.000 7.040 6.695 7.000 6,926,800 +0.04(+0.57%)
May 21, 2020 6.690 7.140 6.630 6.960 16,197,447 +0.28(+4.19%)
May 20, 2020 6.370 6.830 6.310 6.680 12,592,054 +0.55(+8.97%)
May 19, 2020 6.100 6.300 5.780 6.130 11,022,979 +0.02(+0.33%)
May 18, 2020 6.220 6.320 5.920 6.110 12,855,359 +0.20(+3.38%)
May 15, 2020 5.950 6.190 5.860 5.910 9,701,800 -0.18(-2.96%)
May 14, 2020 5.490 6.110 5.300 6.090 10,192,680 +0.43(+7.60%)
May 13, 2020 6.000 6.040 5.450 5.660 14,270,276 -0.45(-7.36%)
May 12, 2020 6.380 6.450 6.020 6.110 9,104,909 -0.20(-3.17%)
May 11, 2020 6.430 6.470 6.260 6.310 8,177,232 -0.29(-4.39%)
May 08, 2020 6.380 6.640 6.312 6.600 8,200,700 +0.33(+5.26%)
May 07, 2020 6.220 6.550 6.120 6.270 9,555,360 +0.16(+2.62%)
May 06, 2020 6.500 6.790 6.070 6.110 11,644,982 -0.41(-6.29%)
May 05, 2020 6.850 7.110 6.450 6.520 23,665,662 +0.46(+7.59%)
May 04, 2020 5.560 6.070 5.450 6.060 12,584,435 +0.21(+3.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.